Taisol

3338
🏛️ taiwan →
56.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.45 31.70 31.30 31.30 0.1M
2022-12-29 31.10 31.40 30.95 31.30 0.0M
2022-12-28 32.05 32.15 31.45 31.45 0.1M
2022-12-27 32.25 32.25 31.85 32.00 0.1M
2022-12-26 31.60 31.90 31.55 31.80 0.1M
2022-12-23 31.45 31.80 31.15 31.55 0.1M
2022-12-22 31.70 32.05 31.50 31.70 0.1M
2022-12-21 32.00 32.40 30.80 31.50 0.2M
2022-12-20 33.00 33.15 31.70 31.70 0.3M
2022-12-19 33.45 33.50 33.10 33.10 0.1M
2022-12-16 33.60 33.85 33.40 33.55 0.1M
2022-12-15 33.65 34.35 33.65 34.15 0.1M
2022-12-14 33.80 34.20 33.55 34.15 0.1M
2022-12-13 33.40 33.70 33.25 33.45 0.1M
2022-12-12 33.70 33.70 33.05 33.25 0.2M
2022-12-09 34.20 34.30 33.70 33.70 0.3M
2022-12-08 34.00 34.50 33.85 34.35 0.1M
2022-12-07 34.30 35.30 34.00 34.00 0.2M
2022-12-06 36.25 36.25 34.60 34.95 0.2M
2022-12-05 35.65 36.40 35.65 36.00 0.2M
2022-12-02 35.20 36.15 35.20 35.65 0.3M
2022-12-01 35.15 35.60 35.15 35.50 0.2M
2022-11-30 34.60 35.30 34.60 34.95 0.3M
2022-11-29 34.50 34.60 33.80 34.60 0.3M
2022-11-28 33.90 34.40 33.80 34.20 0.1M
2022-11-25 34.60 34.60 33.90 33.90 0.2M
2022-11-24 33.40 34.45 33.35 34.30 0.3M
2022-11-23 33.60 33.85 33.30 33.40 0.2M
2022-11-22 34.00 34.00 33.30 33.50 0.1M
2022-11-21 34.20 34.20 33.70 33.70 0.1M
2022-11-18 34.80 34.80 33.70 33.90 0.2M
2022-11-17 33.70 34.45 33.45 34.35 0.2M
2022-11-16 34.00 34.20 33.50 33.50 0.2M
2022-11-15 33.55 33.85 33.30 33.80 0.1M
2022-11-14 33.15 33.70 32.75 33.55 0.2M
2022-11-11 33.90 34.05 32.80 33.00 0.2M
2022-11-10 33.25 33.40 33.05 33.05 0.1M
2022-11-09 33.50 33.85 33.25 33.55 0.2M
2022-11-08 33.60 34.55 33.00 33.00 0.4M
2022-11-07 33.35 33.35 32.80 33.10 0.1M
2022-11-04 32.20 32.80 32.20 32.70 0.1M
2022-11-03 32.10 32.55 31.60 32.50 0.1M
2022-11-02 32.15 32.40 31.60 32.40 0.2M
2022-11-01 31.00 31.90 30.80 31.90 0.2M
2022-10-31 30.95 31.10 30.60 30.80 0.1M
2022-10-28 31.20 31.20 30.20 30.20 0.1M
2022-10-27 30.55 31.10 30.30 30.95 0.2M
2022-10-26 30.65 31.00 30.00 30.00 0.2M
2022-10-25 30.80 31.60 30.60 30.60 0.3M
2022-10-24 30.60 31.30 30.50 30.50 0.1M
2022-10-21 30.50 30.50 30.00 30.20 0.1M
2022-10-20 30.50 30.70 29.90 30.50 0.2M
2022-10-19 31.05 31.45 30.30 30.30 0.3M
2022-10-18 31.30 31.40 30.45 30.90 0.2M
2022-10-17 31.00 31.20 30.15 31.20 0.1M
2022-10-14 30.60 31.75 30.50 31.35 0.2M
2022-10-13 31.30 31.30 29.65 30.00 0.4M
2022-10-12 31.20 31.80 30.70 31.15 0.2M
2022-10-11 32.50 32.50 30.75 30.90 0.4M
2022-10-07 33.75 33.90 33.30 33.70 0.1M
2022-10-06 33.80 34.00 33.70 33.70 0.0M
2022-10-05 34.25 34.75 33.55 33.80 0.2M
2022-10-04 33.70 34.20 33.10 33.95 0.1M
2022-10-03 32.95 33.30 32.70 33.10 0.1M
2022-09-30 32.80 33.80 32.00 33.55 0.2M
2022-09-29 33.85 33.85 33.00 33.30 0.1M
2022-09-28 34.80 34.90 32.55 32.85 0.3M
2022-09-27 33.70 34.60 33.50 34.50 0.2M
2022-09-26 35.65 35.70 33.50 33.75 0.4M
2022-09-23 36.75 36.90 36.00 36.15 0.2M
2022-09-22 36.00 36.75 35.85 36.40 0.1M
2022-09-21 37.10 37.30 36.35 36.40 0.2M
2022-09-20 37.40 37.55 37.15 37.15 0.1M
2022-09-19 38.20 38.25 37.00 37.10 0.3M
2022-09-16 39.05 39.20 38.45 38.45 0.2M
2022-09-15 39.10 39.50 39.00 39.30 0.1M
2022-09-14 39.00 39.40 38.40 39.40 0.2M
2022-09-13 39.80 40.05 39.65 39.75 0.1M
2022-09-12 38.80 39.65 38.80 39.65 0.2M
2022-09-08 37.95 38.85 37.95 38.50 0.1M
2022-09-07 38.00 38.15 37.80 37.85 0.2M
2022-09-06 39.50 39.50 38.10 38.20 0.2M
2022-09-05 40.20 40.45 39.20 39.25 0.2M
2022-09-02 40.35 40.60 40.15 40.20 0.2M
2022-09-01 41.05 41.10 40.30 40.50 0.2M
2022-08-31 41.30 41.50 40.80 41.25 0.1M
2022-08-30 40.70 41.30 40.70 41.10 0.1M
2022-08-29 41.00 41.00 40.20 40.70 0.2M
2022-08-26 42.10 42.35 42.00 42.00 0.1M
2022-08-25 42.25 42.25 41.90 42.00 0.1M
2022-08-24 42.75 42.75 41.85 41.90 0.1M
2022-08-23 42.30 42.60 42.00 42.20 0.1M
2022-08-22 43.60 43.60 42.55 42.70 0.3M
2022-08-19 41.80 43.80 41.80 43.50 0.7M
2022-08-18 40.95 41.90 40.65 41.60 0.2M
2022-08-17 41.70 41.90 40.65 41.05 0.2M
2022-08-16 42.50 42.50 41.70 41.70 0.2M
2022-08-15 41.50 42.45 41.40 42.00 0.4M
2022-08-12 41.40 41.50 41.00 41.30 0.1M
2022-08-11 41.35 41.75 40.75 41.00 0.2M
2022-08-10 40.50 41.15 40.50 41.00 0.1M
2022-08-09 41.20 41.20 40.00 40.85 0.3M
2022-08-08 42.30 42.30 41.10 41.25 0.3M
2022-08-05 41.75 42.90 41.75 42.30 0.4M
2022-08-04 41.50 41.70 40.50 41.10 0.3M
2022-08-03 41.00 41.70 40.85 41.50 0.2M
2022-08-02 41.20 41.75 40.60 41.10 0.3M
2022-08-01 40.35 42.25 40.35 41.75 0.5M
2022-07-29 40.00 40.70 40.00 40.35 0.1M
2022-07-28 41.00 41.00 39.80 39.85 0.1M
2022-07-27 39.35 40.35 39.25 40.25 0.1M
2022-07-26 40.15 40.45 39.00 39.35 0.2M
2022-07-25 40.10 40.50 39.65 40.40 0.2M
2022-07-22 40.45 40.75 40.00 40.10 0.1M
2022-07-21 40.10 40.45 39.55 40.30 0.2M
2022-07-20 41.30 41.35 39.85 39.85 0.3M
2022-07-19 39.80 40.80 39.70 40.60 0.4M
2022-07-18 39.80 40.25 39.35 39.80 0.3M
2022-07-15 40.00 40.25 38.90 39.25 0.8M
2022-07-14 37.15 39.00 37.15 38.80 0.3M
2022-07-13 38.05 38.75 37.60 37.60 0.2M
2022-07-12 37.90 37.90 36.65 36.80 0.3M
2022-07-11 38.60 38.85 37.70 38.10 0.3M
2022-07-08 37.45 38.70 37.30 38.60 0.6M
2022-07-07 35.75 37.00 35.00 37.00 0.5M
2022-07-06 35.85 37.00 35.65 35.75 0.7M
2022-07-05 36.35 36.70 35.20 35.65 1.3M
2022-07-04 34.00 36.45 34.00 36.45 1.0M
2022-07-01 36.55 37.00 33.10 33.15 0.6M
2022-06-30 37.95 37.95 36.50 36.50 0.5M
2022-06-29 38.35 38.60 37.70 38.15 0.1M
2022-06-28 39.50 39.50 38.50 38.55 0.2M
2022-06-27 38.80 39.70 38.55 39.55 0.2M
2022-06-24 37.45 38.70 37.45 37.95 0.2M
2022-06-23 37.35 37.90 36.50 37.00 0.3M
2022-06-22 39.45 39.60 36.95 37.20 0.5M
2022-06-21 38.35 39.85 38.35 39.60 0.3M
2022-06-20 40.45 40.50 38.25 38.35 0.4M
2022-06-17 42.20 42.20 41.10 41.20 0.4M
2022-06-16 44.30 45.00 42.20 42.20 0.3M
2022-06-15 43.50 44.45 42.80 44.15 0.2M
2022-06-14 43.80 43.85 42.65 43.45 0.2M
2022-06-13 44.50 44.55 43.80 43.80 0.2M
2022-06-10 44.60 45.40 44.05 45.30 0.2M
2022-06-09 44.45 44.85 44.45 44.70 0.1M
2022-06-08 44.95 45.50 44.40 44.55 0.2M
2022-06-07 44.25 44.95 44.20 44.50 0.1M
2022-06-06 44.80 46.30 44.60 44.60 0.2M
2022-06-02 44.90 45.05 44.05 44.70 0.2M
2022-06-01 44.50 45.15 44.40 45.00 0.3M
2022-05-31 43.75 44.50 43.70 44.40 0.2M
2022-05-30 43.40 44.00 43.30 43.75 0.3M
2022-05-27 43.35 43.75 42.85 42.85 0.2M
2022-05-26 43.80 44.45 43.00 43.05 0.2M
2022-05-25 42.40 43.40 42.05 43.40 0.3M
2022-05-24 43.00 43.15 42.20 42.20 0.2M
2022-05-23 44.50 44.50 42.80 42.80 0.3M
2022-05-20 42.65 43.15 42.60 42.85 0.2M
2022-05-19 42.15 42.95 42.15 42.60 0.2M
2022-05-18 43.30 43.80 42.85 43.00 0.2M
2022-05-17 42.00 43.30 41.95 43.30 0.5M
2022-05-16 42.40 43.10 41.50 41.75 0.3M
2022-05-13 41.90 41.90 41.00 41.70 0.2M
2022-05-12 41.90 43.15 40.85 40.95 0.4M
2022-05-11 42.50 43.10 42.00 42.05 0.2M
2022-05-10 39.55 42.75 39.50 42.50 0.5M
2022-05-09 43.65 43.65 41.60 41.60 0.4M
2022-05-06 43.95 43.95 43.20 43.65 0.3M
2022-05-05 44.85 45.25 44.55 44.95 0.3M
2022-05-04 43.85 44.25 43.85 43.90 0.3M
2022-05-03 43.10 43.90 43.10 43.80 0.1M
2022-04-29 44.20 44.90 43.65 43.65 0.3M
2022-04-27 43.40 44.15 42.40 43.80 0.6M
2022-04-25 45.00 45.00 43.70 43.85 0.5M
2022-04-22 46.40 46.40 45.80 46.20 0.4M
2022-04-21 47.40 47.40 46.75 46.75 0.4M
2022-04-20 46.90 47.65 46.90 47.15 0.4M
2022-04-19 46.50 47.15 46.40 46.90 0.4M
2022-04-18 46.90 47.70 45.60 45.85 0.8M
2022-04-15 49.80 49.80 47.10 47.15 1.1M
2022-04-14 51.00 51.00 49.85 49.95 0.2M
2022-04-13 50.60 50.60 49.95 50.00 0.4M
2022-04-12 50.40 51.20 49.40 49.80 0.9M
2022-04-11 52.00 52.20 51.00 51.10 0.5M
2022-04-08 52.10 53.10 52.00 52.30 0.3M
2022-04-07 54.20 54.40 52.10 52.10 0.5M
2022-04-06 53.20 54.30 53.20 54.30 0.5M
2022-04-01 53.00 54.50 52.60 54.20 0.8M
2022-03-31 53.30 54.50 52.90 53.90 1.3M
2022-03-30 51.90 53.20 51.50 53.20 1.0M
2022-03-29 52.10 52.20 51.20 51.30 0.3M
2022-03-28 51.50 51.80 50.70 51.80 0.5M
2022-03-25 52.70 52.70 51.60 51.80 0.5M
2022-03-24 52.90 53.20 52.00 52.70 0.5M
2022-03-23 52.90 53.40 52.50 53.00 0.6M
2022-03-22 52.30 53.00 51.80 52.30 0.4M
2022-03-21 53.90 53.90 52.50 52.60 0.4M
2022-03-18 52.80 53.20 52.00 53.20 0.5M
2022-03-17 52.70 53.50 52.50 53.20 0.6M
2022-03-16 52.30 52.40 51.00 51.90 0.5M
2022-03-15 53.00 53.00 51.20 51.50 0.7M
2022-03-14 54.00 54.00 52.30 52.80 0.4M
2022-03-11 53.00 54.50 53.00 53.20 0.3M
2022-03-10 54.60 54.90 53.60 54.00 0.7M
2022-03-09 52.50 53.80 52.00 53.10 1.1M
2022-03-08 52.00 53.40 50.90 51.80 1.5M
2022-03-07 54.80 55.00 51.60 52.80 1.9M
2022-03-04 56.50 57.70 55.30 55.40 1.8M
2022-03-03 55.80 57.70 55.50 57.10 2.1M
2022-03-02 54.80 55.60 54.30 55.10 1.3M
2022-03-01 53.90 54.70 53.70 54.10 0.7M
2022-02-25 54.00 54.30 52.50 53.60 1.1M
2022-02-24 54.70 55.20 52.10 52.60 2.1M
2022-02-23 55.00 56.20 54.60 55.80 1.1M
2022-02-22 56.20 56.50 53.80 54.50 2.0M
2022-02-21 58.00 58.50 56.30 56.60 1.4M
2022-02-18 56.90 58.50 56.70 58.00 1.8M
2022-02-17 55.80 60.30 55.70 57.90 7.4M
2022-02-16 56.20 56.30 55.20 55.40 1.4M
2022-02-15 55.90 56.70 55.20 55.20 1.7M
2022-02-14 57.20 57.20 55.10 55.50 3.5M
2022-02-11 59.00 60.60 58.80 59.00 3.7M
2022-02-10 61.80 62.70 59.40 60.30 8.3M
2022-02-09 60.60 61.90 59.40 61.20 9.0M
2022-02-08 59.60 61.90 58.80 60.60 23.1M
2022-02-07 53.60 58.60 53.60 58.60 8.4M
2022-01-26 52.10 53.70 51.70 53.30 1.1M
2022-01-25 52.20 53.50 52.00 52.00 1.3M
2022-01-24 52.50 54.20 51.00 53.70 2.5M
2022-01-21 56.00 56.80 52.60 52.60 4.7M
2022-01-20 58.80 59.30 56.20 57.30 9.8M
2022-01-19 54.00 58.40 53.70 58.10 9.3M
2022-01-18 52.80 55.80 52.70 55.30 3.7M
2022-01-17 52.00 53.30 51.30 52.50 0.7M
2022-01-14 53.00 53.00 50.90 52.50 0.8M
2022-01-13 52.30 53.00 51.70 53.00 0.4M
2022-01-12 53.30 53.50 51.40 51.80 0.9M
2022-01-11 54.10 54.70 52.30 52.30 0.9M
2022-01-10 53.10 55.50 53.10 54.00 1.7M
2022-01-07 54.60 56.00 53.00 53.00 1.7M
2022-01-06 54.40 55.40 54.10 54.60 0.6M
2022-01-05 56.10 56.30 54.30 54.80 1.6M
2022-01-04 56.20 56.70 54.80 56.50 1.7M
2022-01-03 55.50 56.30 54.30 55.40 1.5M